Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.993 | 4.206 | 3.985 | 4.146 | 16,252,994 | +0.16(+3.91%) |
Jul 30, 2003 | 4.001 | 4.026 | 3.961 | 3.990 | 8,804,671 | -0.01(-0.26%) |
Jul 29, 2003 | 3.920 | 4.007 | 3.850 | 4.000 | 13,429,339 | +0.07(+1.85%) |
Jul 28, 2003 | 4.026 | 4.026 | 3.911 | 3.927 | 8,610,907 | -0.05(-1.20%) |
Jul 25, 2003 | 3.838 | 3.987 | 3.834 | 3.975 | 15,285,002 | +0.15(+3.93%) |
Jul 24, 2003 | 4.040 | 4.052 | 3.790 | 3.825 | 18,473,828 | -0.13(-3.19%) |
Jul 23, 2003 | 3.949 | 3.959 | 3.839 | 3.951 | 9,563,166 | +0.01(+0.15%) |
Jul 22, 2003 | 3.912 | 3.987 | 3.842 | 3.945 | 7,884,706 | +0.06(+1.53%) |
Jul 21, 2003 | 3.953 | 3.963 | 3.828 | 3.885 | 6,080,382 | -0.06(-1.46%) |
Jul 18, 2003 | 3.875 | 3.947 | 3.828 | 3.943 | 6,611,991 | +0.07(+1.91%) |
Jul 17, 2003 | 3.891 | 3.966 | 3.849 | 3.869 | 9,366,918 | -0.04(-0.95%) |
Jul 16, 2003 | 3.897 | 3.929 | 3.820 | 3.906 | 5,979,359 | +0.00(+0.04%) |
Jul 15, 2003 | 3.915 | 3.971 | 3.873 | 3.904 | 6,664,986 | +0.01(+0.30%) |
Jul 14, 2003 | 3.913 | 4.034 | 3.892 | 3.892 | 8,263,953 | +0.00(+0.10%) |
Jul 11, 2003 | 3.840 | 3.918 | 3.821 | 3.889 | 5,210,058 | +0.06(+1.56%) |
Jul 10, 2003 | 3.893 | 3.904 | 3.801 | 3.829 | 5,828,654 | -0.04(-1.00%) |
Jul 09, 2003 | 3.911 | 3.949 | 3.816 | 3.868 | 8,071,845 | -0.08(-1.95%) |
Jul 08, 2003 | 3.884 | 3.951 | 3.874 | 3.944 | 8,981,874 | +0.05(+1.16%) |
Jul 07, 2003 | 3.770 | 3.917 | 3.766 | 3.899 | 7,012,768 | +0.11(+2.87%) |
Jul 03, 2003 | 3.776 | 3.891 | 3.776 | 3.790 | 6,588,805 | -0.01(-0.25%) |
Jul 02, 2003 | 3.625 | 3.825 | 3.623 | 3.800 | 11,543,791 | +0.17(+4.75%) |
Jul 01, 2003 | 3.603 | 3.671 | 3.518 | 3.628 | 10,012,798 | -0.01(-0.24%) |
Jun 30, 2003 | 3.607 | 3.697 | 3.607 | 3.636 | 5,847,699 | +0.00(+0.13%) |
Jun 27, 2003 | 3.708 | 3.713 | 3.581 | 3.632 | 7,669,412 | -0.09(-2.38%) |
Jun 26, 2003 | 3.611 | 3.743 | 3.608 | 3.720 | 7,090,604 | +0.08(+2.11%) |
Jun 25, 2003 | 3.666 | 3.720 | 3.610 | 3.643 | 7,469,024 | -0.02(-0.59%) |
Jun 24, 2003 | 3.656 | 3.719 | 3.638 | 3.665 | 6,327,969 | -0.01(-0.18%) |
Jun 23, 2003 | 3.678 | 3.686 | 3.611 | 3.671 | 7,594,888 | -0.02(-0.57%) |
Jun 20, 2003 | 3.713 | 3.746 | 3.632 | 3.692 | 7,984,072 | +0.02(+0.68%) |
Jun 19, 2003 | 3.738 | 3.747 | 3.647 | 3.667 | 10,574,217 | -0.10(-2.54%) |
Jun 18, 2003 | 3.791 | 3.819 | 3.732 | 3.763 | 9,980,504 | -0.06(-1.64%) |
Jun 17, 2003 | 3.786 | 3.826 | 3.724 | 3.826 | 10,999,836 | +0.03(+0.86%) |
Jun 16, 2003 | 3.760 | 3.805 | 3.758 | 3.793 | 17,416,406 | +0.03(+0.84%) |
Jun 13, 2003 | 3.893 | 3.893 | 3.719 | 3.761 | 15,048,179 | -0.13(-3.27%) |
Jun 12, 2003 | 3.848 | 3.892 | 3.825 | 3.889 | 11,839,480 | +0.06(+1.54%) |
Jun 11, 2003 | 3.688 | 3.838 | 3.681 | 3.830 | 9,949,866 | +0.11(+3.09%) |
Jun 10, 2003 | 3.671 | 3.717 | 3.655 | 3.715 | 8,929,707 | +0.04(+1.06%) |
Jun 09, 2003 | 3.694 | 3.720 | 3.666 | 3.676 | 8,993,359 | -0.02(-0.49%) |
Jun 06, 2003 | 3.719 | 3.817 | 3.671 | 3.694 | 17,160,538 | -0.01(-0.29%) |
Jun 05, 2003 | 3.590 | 3.708 | 3.556 | 3.705 | 15,969,801 | +0.09(+2.42%) |
Jun 04, 2003 | 3.553 | 3.635 | 3.520 | 3.617 | 10,109,680 | +0.08(+2.14%) |
Jun 03, 2003 | 3.518 | 3.559 | 3.499 | 3.541 | 9,386,791 | +0.02(+0.50%) |
Jun 02, 2003 | 3.560 | 3.608 | 3.522 | 3.524 | 10,604,855 | -0.02(-0.48%) |
May 30, 2003 | 3.424 | 3.557 | 3.424 | 3.541 | 20,937,282 | +0.12(+3.40%) |
May 29, 2003 | 3.429 | 3.484 | 3.402 | 3.424 | 11,345,961 | +0.01(+0.20%) |
May 28, 2003 | 3.414 | 3.444 | 3.384 | 3.417 | 7,520,363 | -0.00(-0.03%) |
May 27, 2003 | 3.317 | 3.421 | 3.290 | 3.418 | 9,019,965 | +0.10(+3.13%) |
May 23, 2003 | 3.320 | 3.339 | 3.282 | 3.315 | 6,491,095 | -0.01(-0.35%) |
May 22, 2003 | 3.252 | 3.341 | 3.237 | 3.327 | 11,907,380 | +0.09(+2.72%) |
May 21, 2003 | 3.188 | 3.242 | 3.186 | 3.239 | 6,807,411 | +0.03(+1.07%) |
May 20, 2003 | 3.215 | 3.249 | 3.175 | 3.204 | 6,958,116 | -0.01(-0.23%) |
May 19, 2003 | 3.288 | 3.299 | 3.210 | 3.212 | 10,231,404 | -0.09(-2.68%) |
May 16, 2003 | 3.330 | 3.344 | 3.253 | 3.300 | 15,163,278 | -0.05(-1.51%) |
May 15, 2003 | 3.289 | 3.357 | 3.282 | 3.351 | 10,710,846 | +0.03(+0.84%) |
May 14, 2003 | 3.329 | 3.349 | 3.301 | 3.323 | 8,239,112 | -0.01(-0.19%) |
May 13, 2003 | 3.340 | 3.352 | 3.314 | 3.329 | 7,467,368 | -0.02(-0.55%) |
May 12, 2003 | 3.269 | 3.354 | 3.240 | 3.348 | 7,929,421 | +0.08(+2.40%) |
May 09, 2003 | 3.255 | 3.276 | 3.226 | 3.269 | 10,493,068 | +0.02(+0.66%) |
May 08, 2003 | 3.268 | 3.298 | 3.242 | 3.248 | 9,726,293 | -0.02(-0.75%) |
May 07, 2003 | 3.263 | 3.307 | 3.242 | 3.272 | 16,473,256 | +0.01(+0.16%) |
May 06, 2003 | 3.167 | 3.293 | 3.167 | 3.267 | 11,776,548 | +0.09(+2.72%) |
May 05, 2003 | 3.190 | 3.212 | 3.175 | 3.181 | 6,587,149 | -0.00(-0.05%) |
May 02, 2003 | 3.108 | 3.217 | 3.087 | 3.182 | 8,738,427 | +0.06(+2.03%) |